Crocs, Inc. CROX
NASDAQ · United States · Consumer Non-Durables
$119.38+2.07 (+1.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $119.20 | +1.61% | $116.82 | $119.29 | $116.82 | 36.10K |
| 2026-09-30 | $117.31 | -4.34% | $123.52 | $123.52 | $117.02 | 1.04M |
| 2026-09-29 | $122.63 | +0.22% | $123.29 | $123.29 | $120.51 | 764.20K |
| 2026-09-28 | $122.36 | -3.00% | $124.07 | $124.36 | $121.59 | 1.07M |
| 2026-09-25 | $126.14 | +2.19% | $123.98 | $126.93 | $122.04 | 911.70K |
| 2026-09-24 | $123.44 | -0.95% | $123.18 | $125.96 | $122.08 | 1.01M |
| 2026-09-23 | $124.62 | +0.03% | $123.92 | $126.32 | $122.66 | 1.38M |
| 2026-09-22 | $124.58 | +0.72% | $127.02 | $127.75 | $122.43 | 1.04M |
| 2026-09-21 | $123.69 | +1.19% | $122.24 | $124.55 | $121.08 | 1.20M |
| 2026-09-18 | $122.24 | -0.62% | $123.00 | $123.78 | $119.75 | 2.33M |
| 2026-09-17 | $123.00 | +6.59% | $118.69 | $125.57 | $117.95 | 1.98M |
| 2026-09-16 | $115.40 | +3.52% | $111.75 | $116.93 | $111.69 | 1.26M |
| 2026-09-15 | $111.48 | -0.01% | $114.04 | $114.53 | $110.83 | 1.70M |
| 2026-09-14 | $111.49 | -0.88% | $111.80 | $112.55 | $110.36 | 773.70K |
| 2026-09-11 | $112.48 | +3.35% | $110.84 | $113.06 | $110.10 | 824.20K |
| 2026-09-10 | $108.83 | -2.03% | $110.28 | $110.78 | $108.54 | 1.04M |
| 2026-09-09 | $111.09 | -2.85% | $114.18 | $114.38 | $110.80 | 1.22M |
| 2026-09-08 | $114.35 | -2.71% | $117.02 | $117.30 | $114.04 | 887.90K |
| 2026-09-04 | $117.53 | +1.31% | $115.65 | $117.70 | $115.39 | 826.60K |
| 2026-09-03 | $116.01 | +0.19% | $116.18 | $117.46 | $114.51 | 719.40K |
| 2026-09-02 | $115.79 | +0.44% | $115.48 | $118.32 | $115.04 | 784.60K |
| 2026-09-01 | $115.28 | -4.24% | $117.98 | $119.47 | $115.03 | 1.11M |
| 2026-08-31 | $120.38 | -1.51% | $120.40 | $120.82 | $117.79 | 1.07M |
| 2026-08-28 | $122.23 | +0.44% | $122.98 | $124.28 | $121.88 | 845.20K |
| 2026-08-27 | $121.69 | -1.58% | $123.15 | $123.50 | $119.99 | 836.00K |
| 2026-08-26 | $123.64 | +0.61% | $122.64 | $124.58 | $121.15 | 868.80K |
| 2026-08-25 | $122.89 | -2.34% | $125.65 | $125.65 | $120.22 | 994.50K |
| 2026-08-24 | $125.84 | +3.05% | $123.39 | $125.92 | $122.80 | 1.06M |
| 2026-08-21 | $122.11 | -0.80% | $123.28 | $124.49 | $121.99 | 773.50K |
| 2026-08-20 | $123.09 | -2.10% | $124.18 | $124.18 | $121.72 | 1.07M |
| 2026-08-19 | $125.73 | -2.28% | $128.86 | $130.19 | $124.78 | 1.10M |
| 2026-08-18 | $128.66 | -1.01% | $130.59 | $132.48 | $128.52 | 746.30K |
| 2026-08-17 | $129.97 | -1.33% | $131.08 | $131.24 | $128.06 | 1.07M |
| 2026-08-14 | $131.72 | -0.63% | $131.63 | $133.62 | $130.24 | 756.50K |
| 2026-08-13 | $132.56 | +1.49% | $131.40 | $132.80 | $130.99 | 767.90K |
| 2026-08-12 | $130.61 | -0.84% | $130.99 | $132.99 | $128.88 | 757.50K |
| 2026-08-11 | $131.71 | -4.69% | $135.85 | $137.46 | $131.48 | 1.01M |
| 2026-08-10 | $138.19 | +1.15% | $139.61 | $140.10 | $135.15 | 1.11M |
| 2026-08-07 | $136.62 | +1.82% | $134.20 | $139.11 | $133.02 | 779.70K |
| 2026-08-06 | $134.18 | -2.29% | $136.77 | $138.62 | $133.78 | 744.30K |
| 2026-08-05 | $137.32 | -2.74% | $139.86 | $140.78 | $135.33 | 1.09M |
| 2026-08-04 | $141.19 | +4.67% | $133.87 | $141.28 | $132.76 | 1.06M |
| 2026-08-03 | $134.89 | +5.37% | $132.41 | $136.39 | $131.11 | 1.05M |
| 2026-07-31 | $128.01 | +3.52% | $122.13 | $129.09 | $120.00 | 1.67M |
| 2026-07-30 | $123.66 | -7.38% | $124.80 | $127.02 | $113.00 | 3.01M |
| 2026-07-29 | $133.52 | -1.78% | $133.45 | $135.88 | $132.00 | 1.13M |
| 2026-07-28 | $135.94 | +1.04% | $135.17 | $137.97 | $134.21 | 976.20K |
| 2026-07-27 | $134.54 | -0.13% | $135.33 | $135.80 | $132.99 | 1.20M |
| 2026-07-24 | $134.72 | +1.70% | $132.21 | $137.68 | $131.69 | 794.70K |
| 2026-07-23 | $132.47 | -2.74% | $135.37 | $136.00 | $131.48 | 639.70K |
| 2026-07-22 | $136.20 | +0.68% | $135.79 | $136.84 | $134.30 | 504.40K |
| 2026-07-21 | $135.28 | -0.08% | $134.86 | $136.17 | $133.71 | 580.90K |
| 2026-07-20 | $135.39 | -1.27% | $138.58 | $138.58 | $133.07 | 844.20K |
| 2026-07-17 | $137.13 | -1.28% | $136.63 | $140.42 | $136.60 | 652.20K |
| 2026-07-16 | $138.91 | +4.15% | $133.95 | $139.12 | $133.95 | 1.14M |
| 2026-07-15 | $133.37 | +1.68% | $131.32 | $135.49 | $131.18 | 1.19M |
| 2026-07-14 | $131.17 | +0.54% | $131.15 | $131.90 | $127.17 | 798.20K |
| 2026-07-13 | $130.46 | -1.75% | $133.60 | $134.77 | $130.20 | 774.60K |
| 2026-07-10 | $132.78 | +4.44% | $127.98 | $133.63 | $127.15 | 1.50M |
| 2026-07-09 | $127.13 | +3.83% | $121.93 | $127.97 | $121.66 | 1.01M |
| 2026-07-08 | $122.44 | -1.69% | $122.45 | $122.96 | $119.74 | 1.08M |
| 2026-07-07 | $124.55 | -0.98% | $126.84 | $128.64 | $124.39 | 981.30K |
| 2026-07-06 | $125.78 | +0.40% | $126.92 | $126.92 | $121.77 | 869.20K |
| 2026-07-02 | $125.28 | +0.89% | $124.26 | $126.96 | $121.46 | 921.10K |
| 2026-07-01 | $124.17 | +2.93% | $121.58 | $124.98 | $120.10 | 1.34M |
| 2026-06-30 | $120.64 | -3.74% | $123.11 | $124.13 | $120.17 | 811.90K |
| 2026-06-29 | $125.33 | -1.90% | $126.92 | $127.62 | $125.05 | 1.00M |
| 2026-06-26 | $127.76 | +7.47% | $121.28 | $127.99 | $121.00 | 1.91M |
| 2026-06-25 | $118.88 | -2.08% | $121.40 | $122.50 | $117.49 | 1.01M |
| 2026-06-24 | $121.40 | +0.21% | $120.13 | $122.54 | $118.28 | 1.47M |
| 2026-06-23 | $121.14 | -2.15% | $120.64 | $121.76 | $118.02 | 1.53M |
| 2026-06-22 | $123.80 | -1.00% | $124.93 | $127.82 | $123.48 | 1.15M |
| 2026-06-18 | $125.05 | +0.42% | $126.50 | $127.89 | $123.94 | 1.43M |
| 2026-06-17 | $124.53 | -2.01% | $127.22 | $129.79 | $124.28 | 889.60K |
| 2026-06-16 | $127.08 | +0.64% | $126.35 | $129.70 | $126.35 | 945.40K |
| 2026-06-15 | $126.27 | +1.25% | $127.87 | $129.28 | $125.26 | 1.27M |
| 2026-06-12 | $124.71 | -0.92% | $126.00 | $126.39 | $123.77 | 843.90K |
| 2026-06-11 | $125.87 | +3.22% | $122.07 | $126.00 | $120.68 | 867.30K |
| 2026-06-10 | $121.94 | -4.56% | $125.54 | $126.18 | $121.79 | 1.60M |
| 2026-06-09 | $127.77 | +5.90% | $123.28 | $129.45 | $122.78 | 1.81M |
| 2026-06-08 | $120.65 | +1.09% | $122.17 | $124.82 | $120.43 | 1.49M |
| 2026-06-05 | $119.35 | -1.79% | $120.86 | $120.86 | $116.55 | 1.10M |
| 2026-06-04 | $121.52 | +2.57% | $118.91 | $122.34 | $117.52 | 1.32M |
| 2026-06-03 | $118.48 | +1.39% | $116.40 | $119.71 | $115.70 | 1.21M |
| 2026-06-02 | $116.86 | -2.03% | $118.02 | $119.52 | $116.52 | 800.40K |
| 2026-06-01 | $119.28 | +0.51% | $118.67 | $120.86 | $114.58 | 1.34M |
| 2026-05-29 | $118.67 | +0.04% | $118.12 | $120.30 | $117.27 | 1.15M |
| 2026-05-28 | $118.62 | +0.19% | $118.17 | $121.26 | $117.13 | 1.23M |
| 2026-05-27 | $118.39 | +2.03% | $118.00 | $120.20 | $116.67 | 1.92M |
| 2026-05-26 | $116.03 | +5.06% | $111.54 | $117.15 | $110.92 | 1.91M |